CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.4904
-0.1586 (-24.44%)
At close: Oct 10, 2025, 4:00 PM EDT
0.4330
-0.0574 (-11.70%)
After-hours: Oct 10, 2025, 7:49 PM EDT
CDT Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.53 | 0.57 | 0.49 | 0.49 | 0.49 | -24.44% | 3,851,404 |
| Oct 9, 2025 | 0.64 | 0.67 | 0.61 | 0.65 | 0.65 | -11.92% | 55,572,626 |
| Oct 8, 2025 | 0.73 | 0.75 | 0.71 | 0.74 | 0.74 | -4.15% | 4,542,893 |
| Oct 7, 2025 | 0.77 | 0.79 | 0.73 | 0.77 | 0.77 | -7.36% | 13,745,243 |
| Oct 6, 2025 | 0.66 | 0.89 | 0.66 | 0.83 | 0.83 | 22.88% | 7,739,408 |
| Oct 3, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | -0.60% | 475,428 |
| Oct 2, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -2.10% | 312,378 |
| Oct 1, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 2.04% | 244,791 |
| Sep 30, 2025 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | -1.22% | 354,326 |
| Sep 29, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | -0.65% | 476,649 |
| Sep 26, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | -1.39% | 463,803 |
| Sep 25, 2025 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | -0.31% | 533,273 |
| Sep 24, 2025 | 0.76 | 0.76 | 0.69 | 0.71 | 0.71 | -6.87% | 638,907 |
| Sep 23, 2025 | 0.74 | 0.83 | 0.74 | 0.76 | 0.76 | 0.57% | 792,602 |
| Sep 22, 2025 | 0.72 | 0.79 | 0.71 | 0.75 | 0.75 | 4.38% | 1,997,964 |
| Sep 19, 2025 | 0.67 | 0.75 | 0.66 | 0.72 | 0.72 | 5.07% | 1,653,894 |
| Sep 18, 2025 | 0.77 | 0.78 | 0.64 | 0.69 | 0.69 | -23.65% | 6,261,688 |
| Sep 17, 2025 | 1.00 | 1.18 | 0.81 | 0.90 | 0.90 | 40.10% | 195,613,124 |
| Sep 16, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -4.82% | 509,777 |
| Sep 15, 2025 | 0.60 | 0.68 | 0.60 | 0.67 | 0.67 | 12.35% | 1,272,463 |
| Sep 12, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 1,110,894 |
| Sep 11, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -1.48% | 1,311,895 |
| Sep 10, 2025 | 0.66 | 0.67 | 0.57 | 0.61 | 0.61 | -2.59% | 7,506,121 |
| Sep 9, 2025 | 0.71 | 0.72 | 0.60 | 0.63 | 0.63 | -21.57% | 3,832,092 |
| Sep 8, 2025 | 0.89 | 0.93 | 0.78 | 0.80 | 0.80 | -32.45% | 29,391,760 |
| Sep 5, 2025 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 98,158 |
| Sep 4, 2025 | 1.21 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 166,558 |
| Sep 3, 2025 | 1.34 | 1.36 | 1.20 | 1.20 | 1.20 | -9.77% | 303,992 |
| Sep 2, 2025 | 1.34 | 1.36 | 1.29 | 1.33 | 1.33 | - | 69,831 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.29 | 1.33 | 1.33 | -1.48% | 151,110 |
| Aug 28, 2025 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -5.59% | 128,047 |
| Aug 27, 2025 | 1.50 | 1.55 | 1.40 | 1.43 | 1.43 | -7.74% | 177,893 |
| Aug 26, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | -10.40% | 1,103,318 |
| Aug 25, 2025 | 1.68 | 1.73 | 1.65 | 1.73 | 1.73 | 2.98% | 27,355 |
| Aug 22, 2025 | 1.52 | 1.68 | 1.52 | 1.68 | 1.68 | 9.09% | 73,365 |
| Aug 21, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 27,393 |
| Aug 20, 2025 | 1.52 | 1.59 | 1.47 | 1.55 | 1.55 | 1.97% | 72,114 |
| Aug 19, 2025 | 1.52 | 1.61 | 1.48 | 1.52 | 1.52 | -3.18% | 94,917 |
| Aug 18, 2025 | 1.66 | 1.66 | 1.50 | 1.57 | 1.57 | -4.27% | 125,483 |
| Aug 15, 2025 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -1.80% | 68,226 |
| Aug 14, 2025 | 1.79 | 1.80 | 1.64 | 1.67 | 1.67 | -8.24% | 157,451 |
| Aug 13, 2025 | 1.70 | 1.85 | 1.67 | 1.82 | 1.82 | 4.60% | 86,455 |
| Aug 12, 2025 | 1.73 | 1.79 | 1.66 | 1.74 | 1.74 | 1.75% | 112,445 |
| Aug 11, 2025 | 1.82 | 1.84 | 1.70 | 1.71 | 1.71 | -7.57% | 104,544 |
| Aug 8, 2025 | 1.87 | 1.90 | 1.84 | 1.85 | 1.85 | -1.07% | 53,378 |
| Aug 7, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 31,534 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -1.59% | 67,810 |
| Aug 5, 2025 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 0.53% | 51,311 |
| Aug 4, 2025 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 4.44% | 67,501 |
| Aug 1, 2025 | 1.81 | 1.83 | 1.70 | 1.80 | 1.80 | 1.12% | 97,181 |